Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $38.00 as of 10/27/2025 2:10:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 34.50 | 39.00 | 36.75 | % | 12.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 5.00 | 32.50 | 37.00 | 34.75 | % | 6.95 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 6.00 | 31.50 | 36.00 | 33.75 | % | 5.62 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 7.00 | 30.50 | 35.00 | 32.75 | % | 4.68 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 8.00 | 29.50 | 34.00 | 31.75 | % | 3.97 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 9.00 | 28.50 | 33.00 | 30.75 | % | 3.42 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 10.00 | 27.50 | 32.00 | 29.75 | 23.20 | 0.00 | 0.00% | 2.98 | 0 | 32 | 4.02 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:59:01 PM EST |
| 11.00 | 26.50 | 31.00 | 28.75 | 5.70 | 0.00 | 0.00% | 2.61 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 1:59:01 PM EST |
| 12.00 | 25.50 | 30.00 | 27.75 | 8.50 | 0.00 | 0.00% | 2.31 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 1:59:01 PM EST |
| 13.00 | 24.50 | 29.00 | 26.75 | 14.73 | 0.00 | 0.00% | 2.06 | 0 | 154 | 3.27 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 1:59:01 PM EST |
| 14.00 | 23.50 | 28.00 | 25.75 | 17.38 | 0.00 | 0.00% | 1.84 | 0 | 25 | 3.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:59:01 PM EST |
| 15.00 | 22.50 | 27.00 | 24.75 | 23.50 | 0.00 | 0.00% | 1.65 | 0 | 60 | 3.06 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:59:01 PM EST |
| 16.00 | 21.70 | 25.20 | 23.45 | 24.00 | +3.50 | +17.08% | 1.47 | 25 | 143 | 2.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 17.00 | 20.90 | 25.00 | 22.95 | 20.60 | 0.00 | 0.00% | 1.35 | 0 | 257 | 2.57 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 1:59:01 PM EST |
| 18.00 | 20.30 | 24.00 | 22.15 | 19.74 | 0.00 | 0.00% | 1.23 | 0 | 752 | 2.57 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 19.00 | 19.30 | 23.00 | 21.15 | 12.40 | 0.00 | 0.00% | 1.11 | 0 | 169 | 2.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 1:59:01 PM EST |
| 20.00 | 18.30 | 21.70 | 20.00 | 19.50 | 0.00 | 0.00% | 1.00 | 0 | 237 | 2.05 | 0.98 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 21.00 | 17.30 | 21.00 | 19.15 | 17.95 | 0.00 | 0.00% | 0.91 | 0 | 84 | 2.17 | 0.98 | 0.01 | 0.00 | 10/6/2025 | 10/27/2025 1:59:01 PM EST |
| 22.00 | 16.40 | 20.00 | 18.20 | 18.00 | +2.00 | +12.50% | 0.83 | 15 | 262 | 1.93 | 0.97 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 23.00 | 15.40 | 19.00 | 17.20 | 16.24 | 0.00 | 0.00% | 0.75 | 0 | 228 | 1.82 | 0.96 | 0.01 | -0.01 | 10/6/2025 | 10/27/2025 1:59:01 PM EST |
| 24.00 | 14.40 | 17.50 | 15.95 | 14.10 | 0.00 | 0.00% | 0.66 | 0 | 120 | 1.56 | 0.95 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 25.00 | 14.60 | 15.10 | 14.85 | 13.60 | 0.00 | 0.00% | 0.59 | 0 | 1,359 | 0.96 | 0.93 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 26.00 | 12.50 | 16.50 | 14.50 | 9.00 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.66 | 0.92 | 0.01 | -0.02 | 9/23/2025 | 10/27/2025 1:59:01 PM EST |
| 27.00 | 11.60 | 15.50 | 13.55 | 7.30 | 0.00 | 0.00% | 0.50 | 0 | 63 | 1.56 | 0.91 | 0.01 | -0.02 | 9/18/2025 | 10/27/2025 1:59:01 PM EST |
| 28.00 | 10.70 | 14.20 | 12.45 | 4.80 | 0.00 | 0.00% | 0.44 | 0 | 330 | 1.34 | 0.89 | 0.01 | -0.02 | 9/10/2025 | 10/27/2025 1:59:01 PM EST |
| 29.00 | 10.00 | 13.50 | 11.75 | 8.78 | 0.00 | 0.00% | 0.41 | 0 | 277 | 1.37 | 0.87 | 0.02 | -0.03 | 10/13/2025 | 10/27/2025 1:59:01 PM EST |
| 30.00 | 9.00 | 11.00 | 10.00 | 10.76 | +0.26 | +2.48% | 0.33 | 1 | 1,646 | 0.98 | 0.83 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 31.00 | 7.50 | 12.00 | 9.75 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 87 | 1.31 | 0.83 | 0.02 | -0.03 | 9/24/2025 | 10/27/2025 1:59:01 PM EST |
| 32.00 | 7.00 | 11.50 | 9.25 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 52 | 1.35 | 0.79 | 0.02 | -0.03 | 10/9/2025 | 10/27/2025 1:59:01 PM EST |
| 33.00 | 6.00 | 10.00 | 8.00 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.16 | 0.76 | 0.03 | -0.04 | 9/24/2025 | 10/27/2025 1:59:01 PM EST |
| 34.00 | 5.60 | 9.40 | 7.50 | 7.50 | +1.26 | +20.20% | 0.22 | 8 | 333 | 0.72 | 0.74 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 35.00 | 6.00 | 8.40 | 7.20 | 7.00 | +1.10 | +18.65% | 0.21 | 5 | 280 | 0.82 | 0.71 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 36.00 | 4.10 | 8.50 | 6.30 | 5.43 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.74 | 0.68 | 0.03 | -0.04 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 37.00 | 5.10 | 5.90 | 5.50 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.70 | 0.65 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 38.00 | 3.80 | 5.50 | 4.65 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.64 | 0.62 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 39.00 | 4.40 | 5.00 | 4.70 | 4.65 | +1.05 | +29.17% | 0.12 | 51 | 2,205 | 0.73 | 0.58 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 40.00 | 4.00 | 4.50 | 4.25 | 4.14 | +0.84 | +25.46% | 0.11 | 13 | 2,120 | 0.73 | 0.55 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 45.00 | 1.90 | 2.50 | 2.20 | 2.25 | +0.50 | +28.58% | 0.05 | 2 | 354 | 0.66 | 0.37 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 50.00 | 0.95 | 1.45 | 1.20 | 1.25 | +0.20 | +19.05% | 0.02 | 1 | 273 | 0.66 | 0.24 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.90 | 0.13 | 0.02 | -0.02 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 1:59:01 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 1:59:01 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 38 | 2.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 1:59:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:59:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 1:59:01 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 115 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:59:01 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 148 | 1.94 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 10/27/2025 1:59:01 PM EST |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.20 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 1:59:01 PM EST |
| 19.00 | 0.10 | 1.15 | 0.63 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 123 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 81 | 1.63 | -0.02 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 21.00 | 0.05 | 1.20 | 0.63 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.15 | -0.02 | 0.01 | 0.00 | 9/29/2025 | 10/27/2025 1:59:01 PM EST |
| 22.00 | 0.00 | 1.60 | 0.80 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.62 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/27/2025 1:59:01 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.43 | -0.04 | 0.01 | -0.01 | 9/15/2025 | 10/27/2025 1:59:01 PM EST |
| 24.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.47 | -0.05 | 0.01 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 25.00 | 0.20 | 0.65 | 0.43 | 0.70 | +0.20 | +40.00% | 0.02 | 1 | 1,271 | 0.86 | -0.07 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 26.00 | 0.00 | 2.75 | 1.38 | 1.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.60 | -0.08 | 0.01 | -0.02 | 9/23/2025 | 10/27/2025 1:59:01 PM EST |
| 27.00 | 0.00 | 2.95 | 1.48 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.55 | -0.09 | 0.01 | -0.02 | 9/29/2025 | 10/27/2025 1:59:01 PM EST |
| 28.00 | 0.00 | 3.40 | 1.70 | 3.64 | 0.00 | 0.00% | 0.06 | 0 | 96 | 1.57 | -0.11 | 0.01 | -0.02 | 9/15/2025 | 10/27/2025 1:59:01 PM EST |
| 29.00 | 0.00 | 4.80 | 2.40 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 28 | 1.80 | -0.13 | 0.02 | -0.03 | 9/16/2025 | 10/27/2025 1:59:01 PM EST |
| 30.00 | 0.70 | 1.55 | 1.13 | 1.04 | -0.17 | -14.05% | 0.04 | 1 | 566 | 0.81 | -0.17 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.60 | -0.17 | 0.02 | -0.03 | 9/5/2025 | 10/27/2025 1:59:01 PM EST |
| 32.00 | 0.05 | 5.00 | 2.53 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.92 | -0.21 | 0.02 | -0.03 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 33.00 | 1.25 | 2.15 | 1.70 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.76 | -0.24 | 0.03 | -0.04 | 10/13/2025 | 10/27/2025 1:59:01 PM EST |
| 34.00 | 1.60 | 2.40 | 2.00 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.75 | -0.26 | 0.03 | -0.04 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 35.00 | 1.90 | 2.70 | 2.30 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.74 | -0.29 | 0.03 | -0.04 | 9/19/2025 | 10/27/2025 1:59:01 PM EST |
| 36.00 | 2.15 | 3.10 | 2.63 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.73 | -0.32 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 37.00 | 2.55 | 3.80 | 3.18 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.72 | -0.35 | 0.03 | -0.04 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 38.00 | 2.30 | 3.90 | 3.10 | 4.47 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.66 | -0.38 | 0.03 | -0.04 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 39.00 | 3.70 | 4.30 | 4.00 | % | 0.10 | 0 | 0 | 0.73 | -0.42 | 0.04 | -0.04 | 10/27/2025 1:59:01 PM EST | |||
| 40.00 | 4.20 | 4.80 | 4.50 | 11.85 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.73 | -0.45 | 0.04 | -0.04 | 9/17/2025 | 10/27/2025 1:59:01 PM EST |
| 45.00 | 5.50 | 8.50 | 7.00 | % | 0.16 | 0 | 0 | 0.89 | -0.63 | 0.04 | -0.04 | 10/27/2025 1:59:01 PM EST | |||
| 50.00 | 9.60 | 12.90 | 11.25 | % | 0.23 | 0 | 0 | 1.03 | -0.76 | 0.03 | -0.03 | 10/27/2025 1:59:01 PM EST | |||
| 55.00 | 14.20 | 17.60 | 15.90 | % | 0.29 | 0 | 0 | 1.07 | -0.87 | 0.02 | -0.02 | 10/27/2025 1:59:01 PM EST |